Deutsche Märkte öffnen in 6 Stunden 47 Minuten
Nikkei 225
38.460,08 0,00 (0,00%) Dow Jones 30
38.460,92 -42,77 (-0,11%) Bitcoin EUR
60.081,85 -2.138,75 (-3,44%) CMC Crypto 200
1.388,36 -35,74 (-2,51%) Nasdaq Compositive
15.712,75 +16,11 (+0,10%) S&P 500
5.071,63 +1,08 (+0,02%)
General Motors Company (GM)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:44.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240426C00044000 | 2024-04-24 2:09PM EDT | 2024-04-26 | 1.20 | 1.16 | 1.26 | -0.14 | -10.45% | 208 | 2,957 | 42.77% |
| GM240503C00044000 | 2024-04-24 2:00PM EDT | 2024-05-03 | 1.57 | 1.47 | 1.52 | -0.03 | -1.87% | 109 | 584 | 31.40% |
| GM240510C00044000 | 2024-04-24 1:56PM EDT | 2024-05-10 | 1.80 | 1.68 | 1.73 | +0.05 | +2.86% | 50 | 153 | 29.79% |
| GM240517C00044000 | 2024-04-24 3:48PM EDT | 2024-05-17 | 1.82 | 1.87 | 1.91 | -0.18 | -9.00% | 340 | 5,552 | 29.15% |
| GM240524C00044000 | 2024-04-24 12:10PM EDT | 2024-05-24 | 1.93 | 1.71 | 2.81 | -0.59 | -23.41% | 9 | 65 | 43.77% |
| GM240531C00044000 | 2024-04-24 1:18PM EDT | 2024-05-31 | 2.20 | 2.14 | 2.93 | -0.42 | -16.03% | 12 | 26 | 41.58% |
| GM240621C00044000 | 2024-04-24 2:43PM EDT | 2024-06-21 | 2.60 | 2.56 | 2.60 | -0.14 | -5.11% | 80 | 5,208 | 28.44% |
| GM240719C00044000 | 2024-04-24 1:38PM EDT | 2024-07-19 | 3.15 | 3.05 | 3.15 | -0.19 | -5.69% | 47 | 1,155 | 29.86% |
| GM240816C00044000 | 2024-04-24 2:38PM EDT | 2024-08-16 | 3.70 | 3.65 | 3.75 | -0.35 | -8.64% | 6 | 1,448 | 32.07% |
| GM240920C00044000 | 2024-04-24 1:35PM EDT | 2024-09-20 | 4.15 | 4.10 | 4.15 | -0.20 | -4.60% | 1 | 137 | 31.62% |
| GM241018C00044000 | 2024-04-24 1:35PM EDT | 2024-10-18 | 4.55 | 4.45 | 4.55 | +1.10 | +31.88% | 2 | 4 | 32.28% |
| GM241115C00044000 | 2024-04-16 9:53AM EDT | 2024-11-15 | 3.81 | 5.00 | 5.10 | 0.00 | - | - | 4 | 34.18% |
| GM241220C00044000 | 2024-04-24 10:51AM EDT | 2024-12-20 | 5.35 | 5.35 | 5.45 | -0.40 | -6.96% | 1 | 153 | 34.05% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240426P00044000 | 2024-04-24 3:59PM EDT | 2024-04-26 | 0.10 | 0.09 | 0.11 | -0.06 | -37.50% | 528 | 1,856 | 35.16% |
| GM240503P00044000 | 2024-04-24 3:59PM EDT | 2024-05-03 | 0.34 | 0.33 | 0.36 | -0.08 | -19.05% | 165 | 314 | 28.13% |
| GM240510P00044000 | 2024-04-24 3:30PM EDT | 2024-05-10 | 0.52 | 0.50 | 0.53 | +0.02 | +4.00% | 73 | 60 | 26.27% |
| GM240517P00044000 | 2024-04-24 3:57PM EDT | 2024-05-17 | 0.67 | 0.65 | 0.67 | +0.01 | +1.52% | 761 | 4,165 | 25.29% |
| GM240524P00044000 | 2024-04-24 1:21PM EDT | 2024-05-24 | 0.83 | 0.77 | 1.04 | -0.02 | -2.35% | 13 | 148 | 29.83% |
| GM240531P00044000 | 2024-04-24 2:49PM EDT | 2024-05-31 | 0.94 | 0.85 | 1.05 | +0.06 | +6.82% | 16 | 30 | 27.05% |
| GM240621P00044000 | 2024-04-24 3:15PM EDT | 2024-06-21 | 1.25 | 1.23 | 1.26 | 0.00 | - | 87 | 2,429 | 24.68% |
| GM240719P00044000 | 2024-04-24 2:12PM EDT | 2024-07-19 | 1.56 | 1.57 | 1.60 | +0.02 | +1.30% | 4 | 619 | 24.32% |
| GM240816P00044000 | 2024-04-24 3:37PM EDT | 2024-08-16 | 2.07 | 2.01 | 2.06 | +0.04 | +1.97% | 51 | 2,299 | 25.86% |
| GM240920P00044000 | 2024-04-24 10:04AM EDT | 2024-09-20 | 2.44 | 2.33 | 2.37 | +0.06 | +2.52% | 8 | 61 | 25.39% |
| GM241018P00044000 | 2024-04-23 3:01PM EDT | 2024-10-18 | 2.55 | 2.57 | 2.62 | 0.00 | - | 7 | 7 | 25.34% |
| GM241115P00044000 | 2024-04-11 1:52PM EDT | 2024-11-15 | 3.71 | 2.90 | 3.05 | 0.00 | - | - | 1 | 26.82% |
| GM241220P00044000 | 2024-04-24 9:30AM EDT | 2024-12-20 | 3.30 | 3.15 | 3.25 | -0.90 | -21.43% | 1 | 1 | 26.20% |
